Options Chain for TESLA INC COM (TSLA) - $397.45 as of 11/13/2026 10:36:59 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 137.55 | 143.40 | 140.48 | 109.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:59:14 AM EST |
| 255.00 | 132.55 | 138.40 | 135.48 | % | 0.53 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 257.50 | 130.05 | 135.90 | 132.98 | % | 0.52 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 260.00 | 127.60 | 133.40 | 130.50 | % | 0.50 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 262.50 | 125.10 | 130.70 | 127.90 | 114.72 | 0.00 | 0.00% | 0.49 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:14 AM EST |
| 265.00 | 122.60 | 128.40 | 125.50 | 112.70 | 0.00 | 0.00% | 0.47 | 0 | 51 | 10.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:14 AM EST |
| 267.50 | 120.10 | 125.20 | 122.65 | % | 0.46 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 270.00 | 117.60 | 123.45 | 120.53 | % | 0.45 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 272.50 | 115.10 | 120.50 | 117.80 | 105.05 | 0.00 | 0.00% | 0.43 | 0 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:14 AM EST |
| 275.00 | 112.60 | 118.45 | 115.53 | 102.17 | 0.00 | 0.00% | 0.42 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:14 AM EST |
| 277.50 | 110.10 | 115.95 | 113.03 | 100.03 | 0.00 | 0.00% | 0.41 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:14 AM EST |
| 280.00 | 107.60 | 113.45 | 110.53 | % | 0.39 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 282.50 | 105.10 | 110.70 | 107.90 | % | 0.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 285.00 | 102.60 | 108.45 | 105.53 | % | 0.37 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 287.50 | 100.15 | 105.30 | 102.73 | % | 0.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 290.00 | 97.65 | 102.70 | 100.18 | 70.39 | 0.00 | 0.00% | 0.35 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:59:14 AM EST |
| 292.50 | 95.15 | 101.00 | 98.08 | % | 0.34 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 295.00 | 92.65 | 97.65 | 95.15 | % | 0.32 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 297.50 | 90.15 | 96.00 | 93.08 | % | 0.31 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 300.00 | 87.65 | 92.75 | 90.20 | 90.90 | 0.00 | 0.00% | 0.30 | 0 | 20 | 10.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 302.50 | 85.15 | 90.15 | 87.65 | 71.54 | 0.00 | 0.00% | 0.29 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:14 AM EST |
| 305.00 | 82.70 | 88.05 | 85.38 | 85.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:14 AM EST |
| 307.50 | 80.20 | 86.05 | 83.13 | % | 0.27 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 310.00 | 77.85 | 83.50 | 80.68 | 78.31 | 0.00 | 0.00% | 0.26 | 0 | 20 | 5.16 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:14 AM EST |
| 312.50 | 75.20 | 80.50 | 77.85 | % | 0.25 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 315.00 | 72.70 | 78.55 | 75.63 | 74.91 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:14 AM EST |
| 317.50 | 70.20 | 75.40 | 72.80 | % | 0.23 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 320.00 | 67.75 | 72.20 | 69.98 | 29.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.00 | 1.00 | 0.00 | -0.01 | 11/5/2026 | 11/13/2026 10:59:14 AM EST |
| 322.50 | 65.25 | 71.10 | 68.18 | 39.59 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.81 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/13/2026 10:59:14 AM EST |
| 325.00 | 62.75 | 67.70 | 65.23 | 68.55 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.59 | 1.00 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 10:59:14 AM EST |
| 327.50 | 60.30 | 66.15 | 63.23 | 62.79 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.46 | 1.00 | 0.00 | -0.02 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 330.00 | 57.80 | 63.65 | 60.73 | 57.68 | -13.97 | -19.50% | 0.18 | 3 | 9 | 1.31 | 1.00 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 332.50 | 55.30 | 61.20 | 58.25 | 59.11 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.26 | 0.99 | 0.00 | -0.04 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 335.00 | 52.85 | 58.70 | 55.78 | 56.75 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.17 | 0.99 | 0.00 | -0.06 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 337.50 | 50.40 | 56.20 | 53.30 | 54.20 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.91 | 0.99 | 0.00 | -0.09 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 340.00 | 49.00 | 52.00 | 50.50 | 51.00 | -7.00 | -12.07% | 0.15 | 47 | 162 | 1.02 | 0.99 | 0.00 | -0.12 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 342.50 | 46.60 | 49.40 | 48.00 | 47.56 | -0.81 | -1.68% | 0.14 | 3 | 32 | 0.84 | 0.98 | 0.00 | -0.14 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 345.00 | 43.45 | 48.35 | 45.90 | 45.07 | -2.31 | -4.88% | 0.13 | 2 | 44 | 0.82 | 0.98 | 0.00 | -0.17 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 347.50 | 41.40 | 45.75 | 43.58 | 43.54 | 0.00 | 0.00% | 0.13 | 0 | 77 | 0.84 | 0.97 | 0.00 | -0.20 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 350.00 | 39.60 | 41.85 | 40.73 | 38.61 | -9.49 | -19.73% | 0.12 | 4 | 80 | 0.52 | 0.96 | 0.00 | -0.24 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 352.50 | 36.70 | 39.85 | 38.28 | 36.16 | -2.83 | -7.26% | 0.11 | 3 | 57 | 0.53 | 0.95 | 0.00 | -0.28 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 355.00 | 34.40 | 37.00 | 35.70 | 42.72 | +5.78 | +15.65% | 0.10 | 2 | 70 | 0.51 | 0.94 | 0.01 | -0.32 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 357.50 | 31.65 | 35.85 | 33.75 | 34.81 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.73 | 0.93 | 0.01 | -0.37 | 11/11/2026 | 11/13/2026 10:59:14 AM EST |
| 360.00 | 29.85 | 33.55 | 31.70 | 30.63 | -9.83 | -24.30% | 0.09 | 2 | 120 | 0.64 | 0.91 | 0.01 | -0.42 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 362.50 | 27.80 | 30.90 | 29.35 | 35.75 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.67 | 0.89 | 0.01 | -0.48 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 365.00 | 24.50 | 28.65 | 26.58 | 26.35 | -0.30 | -1.13% | 0.07 | 6 | 126 | 0.49 | 0.87 | 0.01 | -0.53 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 367.50 | 23.25 | 26.45 | 24.85 | 23.98 | -6.94 | -22.45% | 0.07 | 2 | 71 | 0.46 | 0.85 | 0.01 | -0.58 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 370.00 | 21.00 | 22.75 | 21.88 | 22.85 | -8.15 | -26.29% | 0.06 | 16 | 211 | 0.49 | 0.82 | 0.01 | -0.64 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 372.50 | 19.40 | 21.95 | 20.68 | 20.72 | +1.07 | +5.45% | 0.06 | 7 | 48 | 0.45 | 0.79 | 0.01 | -0.68 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 375.00 | 17.20 | 19.40 | 18.30 | 18.72 | -6.28 | -25.12% | 0.05 | 10 | 216 | 0.47 | 0.76 | 0.01 | -0.73 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 377.50 | 15.50 | 17.55 | 16.53 | 17.05 | -0.32 | -1.85% | 0.04 | 28 | 287 | 0.45 | 0.72 | 0.02 | -0.77 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 380.00 | 13.45 | 14.95 | 14.20 | 13.85 | -6.93 | -33.35% | 0.04 | 37 | 387 | 0.48 | 0.68 | 0.02 | -0.80 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 382.50 | 12.25 | 14.20 | 13.23 | 12.98 | -6.02 | -31.69% | 0.03 | 13 | 88 | 0.47 | 0.64 | 0.02 | -0.83 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 385.00 | 10.80 | 11.30 | 11.05 | 11.60 | -5.45 | -31.97% | 0.03 | 201 | 343 | 0.47 | 0.60 | 0.02 | -0.85 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 387.50 | 9.45 | 9.85 | 9.65 | 10.30 | -5.30 | -33.98% | 0.02 | 631 | 180 | 0.47 | 0.56 | 0.02 | -0.85 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 390.00 | 8.15 | 8.45 | 8.30 | 9.09 | -4.64 | -33.80% | 0.02 | 1,426 | 734 | 0.47 | 0.51 | 0.02 | -0.85 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 392.50 | 6.95 | 7.25 | 7.10 | 7.85 | -4.40 | -35.92% | 0.02 | 933 | 239 | 0.46 | 0.46 | 0.02 | -0.84 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 395.00 | 6.00 | 6.15 | 6.08 | 6.25 | -4.50 | -41.86% | 0.02 | 725 | 507 | 0.46 | 0.42 | 0.02 | -0.82 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 397.50 | 5.00 | 5.20 | 5.10 | 5.66 | -4.04 | -41.65% | 0.01 | 790 | 248 | 0.46 | 0.37 | 0.02 | -0.79 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 400.00 | 4.10 | 4.30 | 4.20 | 4.20 | -3.95 | -48.47% | 0.01 | 2,183 | 988 | 0.46 | 0.33 | 0.02 | -0.75 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 402.50 | 3.40 | 3.60 | 3.50 | 3.73 | -3.23 | -46.41% | 0.01 | 738 | 347 | 0.46 | 0.29 | 0.02 | -0.70 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 405.00 | 2.81 | 2.95 | 2.88 | 2.90 | -3.33 | -53.46% | 0.01 | 1,285 | 925 | 0.45 | 0.25 | 0.01 | -0.65 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 407.50 | 2.19 | 2.44 | 2.32 | 2.80 | -2.49 | -47.07% | 0.01 | 752 | 244 | 0.46 | 0.22 | 0.01 | -0.60 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 410.00 | 1.84 | 1.96 | 1.90 | 2.17 | -2.25 | -50.91% | 0.00 | 1,147 | 1,231 | 0.45 | 0.19 | 0.01 | -0.54 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 412.50 | 1.49 | 1.59 | 1.54 | 1.67 | -2.19 | -56.74% | 0.00 | 246 | 346 | 0.45 | 0.16 | 0.01 | -0.48 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 415.00 | 1.20 | 1.28 | 1.24 | 1.35 | -2.05 | -60.30% | 0.00 | 1,740 | 619 | 0.45 | 0.13 | 0.01 | -0.43 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 417.50 | 0.86 | 1.06 | 0.96 | 1.21 | -1.55 | -56.16% | 0.00 | 466 | 224 | 0.45 | 0.11 | 0.01 | -0.38 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 420.00 | 0.77 | 0.83 | 0.80 | 0.80 | -1.50 | -65.22% | 0.00 | 812 | 833 | 0.46 | 0.09 | 0.01 | -0.33 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 422.50 | 0.53 | 0.71 | 0.62 | 0.57 | -1.35 | -70.32% | 0.00 | 315 | 171 | 0.46 | 0.07 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 425.00 | 0.51 | 0.56 | 0.54 | 0.58 | -1.17 | -66.86% | 0.00 | 893 | 238 | 0.46 | 0.06 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 427.50 | 0.40 | 0.47 | 0.44 | 0.49 | -0.86 | -63.71% | 0.00 | 63 | 207 | 0.47 | 0.05 | 0.00 | -0.20 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 430.00 | 0.36 | 0.43 | 0.40 | 0.43 | -0.69 | -61.61% | 0.00 | 2,555 | 2,225 | 0.47 | 0.04 | 0.00 | -0.17 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 432.50 | 0.28 | 0.38 | 0.33 | 0.38 | -0.60 | -61.23% | 0.00 | 74 | 102 | 0.48 | 0.03 | 0.00 | -0.14 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 435.00 | 0.23 | 0.33 | 0.28 | 0.27 | -0.53 | -66.25% | 0.00 | 1,702 | 179 | 0.48 | 0.02 | 0.00 | -0.11 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 437.50 | 0.20 | 0.27 | 0.24 | 0.24 | -0.47 | -66.20% | 0.00 | 101 | 39 | 0.49 | 0.02 | 0.00 | -0.09 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 440.00 | 0.16 | 0.24 | 0.20 | 0.19 | -0.39 | -67.25% | 0.00 | 62 | 98 | 0.51 | 0.01 | 0.00 | -0.07 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 442.50 | 0.14 | 0.26 | 0.20 | 0.26 | -0.24 | -48.00% | 0.00 | 10 | 78 | 0.52 | 0.01 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 445.00 | 0.13 | 0.19 | 0.16 | 0.15 | -0.30 | -66.67% | 0.00 | 513 | 19 | 0.54 | 0.01 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 447.50 | 0.11 | 0.20 | 0.16 | 0.15 | -0.35 | -70.00% | 0.00 | 3 | 10 | 0.54 | 0.01 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 450.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.22 | -64.71% | 0.00 | 122 | 328 | 0.55 | 0.00 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 452.50 | 0.03 | 0.19 | 0.11 | 0.11 | -0.20 | -64.52% | 0.00 | 4 | 69 | 0.54 | 0.00 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 455.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 9 | 44 | 0.57 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 457.50 | 0.04 | 0.18 | 0.11 | 0.18 | -0.06 | -25.00% | 0.00 | 4 | 6 | 0.58 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 460.00 | 0.02 | 0.18 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 465.00 | 0.05 | 0.19 | 0.12 | 0.05 | -0.14 | -73.69% | 0.00 | 2 | 124 | 0.64 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 470.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 125 | 0.63 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 475.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 480.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 485.00 | 0.02 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 42 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 14 | 78 | 0.72 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 495.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 500.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 123 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 351 | 1.47 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 255.00 | 0.03 | 0.13 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 27 | 212 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 257.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 14 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 260.00 | 0.02 | 0.08 | 0.05 | 0.14 | -0.05 | -26.32% | 0.00 | 14 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 262.50 | 0.01 | 0.11 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 265.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 12 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 267.50 | 0.01 | 0.13 | 0.07 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 270.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:14 AM EST |
| 272.50 | 0.01 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 275.00 | 0.03 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.10 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:14 AM EST |
| 277.50 | 0.01 | 0.20 | 0.11 | 0.20 | +0.11 | +122.23% | 0.00 | 1 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 280.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 3 | 92 | 1.06 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 282.50 | 0.02 | 0.22 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 285.00 | 0.07 | 0.17 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 38 | 173 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 287.50 | 0.03 | 0.23 | 0.13 | 0.23 | +0.02 | +9.53% | 0.00 | 1 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 290.00 | 0.01 | 0.27 | 0.14 | 0.15 | +0.02 | +15.39% | 0.00 | 36 | 68 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 292.50 | 0.02 | 0.23 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:14 AM EST |
| 295.00 | 0.08 | 0.22 | 0.15 | 0.22 | +0.09 | +69.24% | 0.00 | 3 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 297.50 | 0.04 | 0.24 | 0.14 | 0.24 | +0.12 | +100.00% | 0.00 | 1 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 300.00 | 0.11 | 0.17 | 0.14 | 0.11 | -0.03 | -21.43% | 0.00 | 10 | 268 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 302.50 | 0.06 | 0.35 | 0.21 | 0.19 | -0.27 | -58.70% | 0.00 | 2 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 305.00 | 0.08 | 0.22 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 6 | 607 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 307.50 | 0.13 | 0.28 | 0.21 | 0.17 | -0.19 | -52.78% | 0.00 | 3 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 310.00 | 0.14 | 0.27 | 0.21 | 0.19 | +0.02 | +11.77% | 0.00 | 26 | 300 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 312.50 | 0.15 | 0.21 | 0.18 | 0.19 | +0.03 | +18.75% | 0.00 | 41 | 558 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 315.00 | 0.11 | 0.28 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 5 | 174 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 317.50 | 0.18 | 0.30 | 0.24 | 0.24 | +0.08 | +50.00% | 0.00 | 26 | 91 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 320.00 | 0.17 | 0.28 | 0.23 | 0.30 | +0.10 | +50.00% | 0.00 | 10 | 134 | 0.79 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 322.50 | 0.21 | 0.29 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 10 | 152 | 0.78 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 325.00 | 0.23 | 0.33 | 0.28 | 0.28 | +0.05 | +21.74% | 0.00 | 7 | 335 | 0.72 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 327.50 | 0.25 | 0.34 | 0.30 | 0.30 | +0.02 | +7.15% | 0.00 | 15 | 56 | 0.74 | 0.00 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 330.00 | 0.27 | 0.42 | 0.35 | 0.32 | +0.01 | +3.23% | 0.00 | 197 | 470 | 0.72 | 0.00 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 332.50 | 0.24 | 0.44 | 0.34 | 0.34 | +0.01 | +3.03% | 0.00 | 13 | 100 | 0.70 | -0.01 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 335.00 | 0.32 | 0.45 | 0.39 | 0.39 | +0.12 | +44.45% | 0.00 | 43 | 549 | 0.69 | -0.01 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 337.50 | 0.34 | 0.59 | 0.47 | 0.25 | -0.08 | -24.25% | 0.00 | 6 | 171 | 0.69 | -0.01 | 0.00 | -0.09 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 340.00 | 0.39 | 0.47 | 0.43 | 0.39 | +0.07 | +21.88% | 0.00 | 101 | 336 | 0.65 | -0.01 | 0.00 | -0.12 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 342.50 | 0.40 | 0.70 | 0.55 | 0.55 | +0.14 | +34.15% | 0.00 | 63 | 159 | 0.63 | -0.02 | 0.00 | -0.14 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 345.00 | 0.48 | 0.58 | 0.53 | 0.55 | +0.14 | +34.15% | 0.00 | 298 | 328 | 0.61 | -0.02 | 0.00 | -0.17 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 347.50 | 0.55 | 0.65 | 0.60 | 0.70 | +0.14 | +25.00% | 0.00 | 33 | 238 | 0.61 | -0.03 | 0.00 | -0.20 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 350.00 | 0.68 | 0.74 | 0.71 | 0.65 | +0.17 | +35.42% | 0.00 | 322 | 461 | 0.59 | -0.04 | 0.00 | -0.24 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 352.50 | 0.71 | 0.86 | 0.79 | 0.74 | +0.18 | +32.15% | 0.00 | 38 | 254 | 0.58 | -0.05 | 0.00 | -0.28 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 355.00 | 0.89 | 1.00 | 0.95 | 1.15 | +0.48 | +71.65% | 0.00 | 261 | 646 | 0.56 | -0.06 | 0.01 | -0.32 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 357.50 | 0.95 | 1.24 | 1.10 | 1.31 | +0.54 | +70.13% | 0.00 | 64 | 339 | 0.56 | -0.07 | 0.01 | -0.37 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 360.00 | 1.16 | 1.33 | 1.25 | 1.27 | +0.27 | +27.00% | 0.00 | 455 | 527 | 0.54 | -0.09 | 0.01 | -0.42 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 362.50 | 1.31 | 1.56 | 1.44 | 1.58 | +0.56 | +54.91% | 0.00 | 94 | 203 | 0.54 | -0.11 | 0.01 | -0.48 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 365.00 | 1.65 | 1.95 | 1.80 | 1.66 | +0.41 | +32.80% | 0.00 | 511 | 251 | 0.53 | -0.13 | 0.01 | -0.53 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 367.50 | 2.04 | 2.16 | 2.10 | 1.90 | +0.39 | +25.83% | 0.01 | 130 | 139 | 0.51 | -0.15 | 0.01 | -0.58 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 370.00 | 2.41 | 2.56 | 2.49 | 2.15 | +0.51 | +31.10% | 0.01 | 483 | 367 | 0.50 | -0.18 | 0.01 | -0.64 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 372.50 | 2.56 | 3.05 | 2.81 | 2.88 | +0.91 | +46.20% | 0.01 | 169 | 112 | 0.50 | -0.21 | 0.01 | -0.68 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 375.00 | 3.35 | 3.55 | 3.45 | 3.10 | +0.80 | +34.79% | 0.01 | 493 | 373 | 0.49 | -0.24 | 0.01 | -0.73 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 377.50 | 3.95 | 4.25 | 4.10 | 4.05 | +1.15 | +39.66% | 0.01 | 439 | 187 | 0.48 | -0.28 | 0.02 | -0.77 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 380.00 | 4.70 | 4.95 | 4.83 | 4.29 | +1.24 | +40.66% | 0.01 | 768 | 516 | 0.48 | -0.32 | 0.02 | -0.80 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 382.50 | 5.30 | 5.80 | 5.55 | 5.05 | +1.39 | +37.98% | 0.01 | 354 | 149 | 0.48 | -0.36 | 0.02 | -0.83 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 385.00 | 6.50 | 6.80 | 6.65 | 6.20 | +1.75 | +39.33% | 0.02 | 847 | 358 | 0.47 | -0.40 | 0.02 | -0.85 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 387.50 | 7.55 | 7.85 | 7.70 | 6.90 | +1.79 | +35.03% | 0.02 | 930 | 579 | 0.47 | -0.44 | 0.02 | -0.85 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 390.00 | 8.70 | 9.15 | 8.93 | 8.88 | +2.98 | +50.51% | 0.02 | 538 | 547 | 0.48 | -0.49 | 0.02 | -0.85 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 392.50 | 9.70 | 10.60 | 10.15 | 9.15 | +2.16 | +30.91% | 0.03 | 767 | 2,333 | 0.47 | -0.54 | 0.02 | -0.84 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 395.00 | 11.10 | 12.00 | 11.55 | 11.40 | +3.41 | +42.68% | 0.03 | 582 | 277 | 0.48 | -0.58 | 0.02 | -0.82 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 397.50 | 11.80 | 13.40 | 12.60 | 12.35 | +2.80 | +29.32% | 0.03 | 135 | 188 | 0.47 | -0.63 | 0.02 | -0.79 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 400.00 | 13.55 | 15.15 | 14.35 | 17.04 | +6.09 | +55.62% | 0.04 | 328 | 121 | 0.49 | -0.67 | 0.02 | -0.75 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 402.50 | 15.05 | 17.35 | 16.20 | 14.70 | +3.65 | +33.04% | 0.04 | 23 | 70 | 0.46 | -0.71 | 0.02 | -0.70 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 405.00 | 16.70 | 19.50 | 18.10 | 20.45 | +7.28 | +55.28% | 0.04 | 57 | 29 | 0.47 | -0.75 | 0.01 | -0.65 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 407.50 | 18.15 | 21.00 | 19.58 | 17.23 | -2.52 | -12.76% | 0.05 | 13 | 41 | 0.49 | -0.78 | 0.01 | -0.60 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 410.00 | 20.70 | 23.85 | 22.28 | 22.33 | +5.83 | +35.34% | 0.05 | 8 | 8 | 0.46 | -0.81 | 0.01 | -0.54 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 412.50 | 22.65 | 26.85 | 24.75 | 19.80 | % | 0.06 | 12 | 0 | 0.54 | -0.84 | 0.01 | -0.48 | 11/13/2026 | 11/13/2026 10:59:14 AM EST | |
| 415.00 | 23.90 | 29.00 | 26.45 | 19.50 | -4.50 | -18.75% | 0.06 | 57 | 4 | 0.68 | -0.87 | 0.01 | -0.43 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 417.50 | 26.30 | 31.20 | 28.75 | 28.35 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.72 | -0.89 | 0.01 | -0.38 | 11/11/2026 | 11/13/2026 10:59:14 AM EST |
| 420.00 | 29.00 | 32.90 | 30.95 | 31.00 | +1.07 | +3.58% | 0.07 | 1 | 2 | 0.77 | -0.91 | 0.01 | -0.33 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 422.50 | 31.55 | 35.80 | 33.68 | % | 0.08 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.28 | 11/13/2026 10:59:14 AM EST | |||
| 425.00 | 33.55 | 38.15 | 35.85 | 38.85 | +5.91 | +17.95% | 0.08 | 2 | 3 | 0.79 | -0.94 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 427.50 | 34.55 | 40.75 | 37.65 | % | 0.09 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.20 | 11/13/2026 10:59:14 AM EST | |||
| 430.00 | 38.15 | 42.40 | 40.28 | % | 0.09 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.17 | 11/13/2026 10:59:14 AM EST | |||
| 432.50 | 40.25 | 45.35 | 42.80 | 44.89 | +1.29 | +2.96% | 0.10 | 4 | 3 | 0.85 | -0.97 | 0.00 | -0.14 | 11/13/2026 | 11/13/2026 10:59:14 AM EST |
| 435.00 | 42.90 | 47.90 | 45.40 | 47.38 | % | 0.10 | 2 | 0 | 0.92 | -0.98 | 0.00 | -0.11 | 11/13/2026 | 11/13/2026 10:59:14 AM EST | |
| 437.50 | 45.40 | 50.30 | 47.85 | % | 0.11 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.09 | 11/13/2026 10:59:14 AM EST | |||
| 440.00 | 47.70 | 52.55 | 50.13 | % | 0.11 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.07 | 11/13/2026 10:59:14 AM EST | |||
| 442.50 | 50.25 | 55.15 | 52.70 | % | 0.12 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.06 | 11/13/2026 10:59:14 AM EST | |||
| 445.00 | 52.00 | 57.65 | 54.83 | % | 0.12 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 11/13/2026 10:59:14 AM EST | |||
| 447.50 | 55.45 | 60.15 | 57.80 | % | 0.13 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 11/13/2026 10:59:14 AM EST | |||
| 450.00 | 57.65 | 62.25 | 59.95 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.03 | 11/13/2026 10:59:14 AM EST | |||
| 452.50 | 60.25 | 65.10 | 62.68 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 11/13/2026 10:59:14 AM EST | |||
| 455.00 | 62.40 | 67.60 | 65.00 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 11/13/2026 10:59:14 AM EST | |||
| 457.50 | 65.60 | 70.10 | 67.85 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 11/13/2026 10:59:14 AM EST | |||
| 460.00 | 68.05 | 72.60 | 70.33 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 11/13/2026 10:59:14 AM EST | |||
| 465.00 | 71.75 | 77.80 | 74.78 | % | 0.16 | 0 | 0 | 0.18 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 470.00 | 78.10 | 82.80 | 80.45 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 475.00 | 81.80 | 87.55 | 84.68 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 480.00 | 88.15 | 92.80 | 90.48 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 485.00 | 92.25 | 97.55 | 94.90 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 490.00 | 98.15 | 102.55 | 100.35 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 495.00 | 103.15 | 107.55 | 105.35 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST | |||
| 500.00 | 107.55 | 112.55 | 110.05 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:14 AM EST |